IJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.68	33.68	33.50	33.64	33.64	0.29%	8,427
May 29, 2025	33.51	33.63	33.51	33.54	33.54	0.06%	5,063
May 28, 2025	33.50	33.58	33.49	33.52	33.52	-0.36%	8,057
May 27, 2025	33.70	33.74	33.64	33.64	33.64	0.64%	4,249
May 23, 2025	33.16	33.49	33.16	33.43	33.43	-0.19%	1,077
May 22, 2025	33.53	33.53	33.39	33.49	33.49	-0.01%	14,470
May 21, 2025	33.60	33.68	33.48	33.49	33.49	-0.30%	8,665
May 20, 2025	33.49	33.63	33.49	33.60	33.60	0.24%	12,887
May 19, 2025	33.36	33.52	33.32	33.52	33.52	0.52%	13,483
May 16, 2025	33.25	33.36	33.25	33.34	33.34	0.34%	5,608
May 15, 2025	33.29	33.31	33.16	33.23	33.23	0.40%	13,866
May 14, 2025	33.17	33.17	33.03	33.10	33.10	-0.29%	45,647
May 13, 2025	33.05	33.22	33.05	33.19	33.19	0.46%	5,804
May 12, 2025	33.04	33.10	32.98	33.04	33.04	0.23%	17,168
May 9, 2025	32.95	33.02	32.88	32.97	32.97	0.44%	5,330
May 8, 2025	32.91	32.94	32.82	32.82	32.82	-0.30%	7,694
May 7, 2025	32.87	32.96	32.86	32.92	32.92	-0.27%	3,976
May 6, 2025	32.95	33.06	32.95	33.01	33.01	0.21%	2,126
May 5, 2025	32.92	33.08	32.92	32.94	32.94	0.03%	14,696
May 2, 2025	32.88	33.02	32.88	32.93	32.93	1.14%	518,990
May 1, 2025	32.66	32.70	32.56	32.56	32.56	-0.47%	10,003
Apr 30, 2025	32.49	33.04	32.49	32.71	32.71	0.02%	6,455
Apr 29, 2025	32.61	32.73	32.61	32.71	32.71	0.06%	7,608
Apr 28, 2025	32.66	32.71	32.58	32.69	32.69	0.44%	7,209
Apr 25, 2025	32.51	32.60	32.43	32.55	32.55	0.31%	3,004
Apr 24, 2025	32.21	32.46	32.21	32.45	32.45	0.75%	5,095
Apr 23, 2025	32.40	32.40	32.12	32.21	32.21	0.14%	114,159
Apr 22, 2025	32.07	32.19	32.06	32.16	32.16	1.44%	9,533
Apr 21, 2025	32.02	32.02	31.59	31.70	31.70	-0.49%	18,441
Apr 17, 2025	31.88	31.99	31.73	31.86	31.86	0.89%	35,124
Apr 16, 2025	31.70	31.81	31.47	31.58	31.58	-0.35%	28,786
Apr 15, 2025	31.65	31.80	31.61	31.69	31.69	0.43%	14,608
Apr 14, 2025	31.56	31.60	31.38	31.56	31.56	0.84%	9,436
Apr 11, 2025	30.96	31.34	30.90	31.29	31.29	1.66%	62,771
Apr 10, 2025	30.96	30.96	30.30	30.78	30.78	-1.39%	152,498
Apr 9, 2025	29.89	31.25	29.27	31.21	31.21	5.06%	147,855
Apr 8, 2025	30.62	30.62	29.51	29.71	29.71	-0.25%	67,180
Apr 7, 2025	29.64	30.06	29.47	29.79	29.79	-1.42%	201,007
Apr 4, 2025	30.91	30.91	30.16	30.21	30.21	-4.34%	16,252
Apr 3, 2025	31.97	31.97	31.58	31.58	31.58	-1.31%	6,463
Apr 2, 2025	31.95	32.03	31.92	32.00	32.00	0.01%	13,004
Apr 1, 2025	31.85	32.08	31.84	32.00	32.00	0.08%	31,031
Mar 31, 2025	31.86	31.97	31.78	31.97	31.97	-0.61%	14,282
Mar 28, 2025	32.26	32.26	32.10	32.17	32.17	-0.74%	4,205
Mar 27, 2025	32.28	32.41	32.28	32.41	32.41	0.15%	6,528
Mar 26, 2025	32.39	32.44	32.24	32.36	32.36	-0.43%	22,911
Mar 25, 2025	32.49	32.59	32.49	32.50	32.50	0.37%	3,257
Mar 24, 2025	32.42	32.48	32.33	32.38	32.38	0.19%	23,954
Mar 21, 2025	32.36	32.40	32.30	32.32	32.32	-0.52%	5,469
Mar 20, 2025	32.43	32.51	32.41	32.49	32.49	-0.57%	28,032